Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	46.00	46.40	44.88	45.34	761,439	-0.47(-1.02%)
Oct 30, 2002	45.77	46.22	45.18	45.81	744,280	+0.22(+0.48%)
Oct 29, 2002	46.74	46.95	45.05	45.59	749,908	-1.33(-2.84%)
Oct 28, 2002	47.79	48.32	46.48	46.92	606,461	-0.40(-0.85%)
Oct 25, 2002	45.86	48.08	45.71	47.32	843,527	+1.76(+3.87%)
Oct 24, 2002	46.00	46.16	44.90	45.56	756,909	+0.19(+0.42%)
Oct 23, 2002	44.90	46.15	44.50	45.37	431,441	+0.47(+1.04%)
Oct 22, 2002	44.37	45.35	43.71	44.90	1,070,709	-0.19(-0.42%)
Oct 21, 2002	44.68	45.63	44.34	45.09	828,839	+0.23(+0.52%)
Oct 18, 2002	45.09	45.35	44.18	44.86	548,670	-0.23(-0.50%)
Oct 17, 2002	45.43	45.88	44.95	45.09	597,538	+0.39(+0.86%)
Oct 16, 2002	45.02	45.25	44.04	44.70	629,797	-0.54(-1.19%)
Oct 15, 2002	44.29	45.46	44.26	45.24	868,647	+1.25(+2.83%)
Oct 14, 2002	43.38	44.40	43.38	43.99	393,829	+0.50(+1.16%)
Oct 11, 2002	42.73	44.80	42.37	43.49	68,635	+1.15(+2.72%)
Oct 10, 2002	40.25	42.62	40.21	42.34	704,609	+2.12(+5.27%)
Oct 09, 2002	41.63	41.85	40.22	40.22	500,076	-1.77(-4.22%)
Oct 08, 2002	41.17	42.64	40.26	41.99	652,034	+0.80(+1.95%)
Oct 07, 2002	42.00	42.51	40.76	41.19	371,316	-0.74(-1.76%)
Oct 04, 2002	43.02	43.59	41.41	41.92	443,795	-0.80(-1.88%)
Oct 03, 2002	42.98	44.29	42.62	42.73	706,943	-0.07(-0.17%)
Oct 02, 2002	43.85	43.99	42.65	42.80	663,702	-1.37(-3.10%)
Oct 01, 2002	41.96	44.26	41.96	44.17	841,330	+2.66(+6.41%)
Sep 30, 2002	42.94	42.95	40.87	41.51	710,512	-1.57(-3.64%)
Sep 27, 2002	43.33	43.68	42.75	43.08	1,220,609	-0.27(-0.62%)
Sep 26, 2002	42.29	43.49	42.22	43.35	1,056,982	+1.64(+3.93%)
Sep 25, 2002	40.43	42.03	40.42	41.71	904,612	+1.84(+4.60%)
Sep 24, 2002	40.72	40.94	39.34	39.87	683,195	-1.54(-3.73%)
Sep 23, 2002	41.85	42.03	40.98	41.41	1,372,705	-0.62(-1.47%)
Sep 20, 2002	41.25	42.54	41.25	42.03	772,832	+0.79(+1.91%)
Sep 19, 2002	42.41	42.41	41.25	41.25	680,724	-1.64(-3.82%)
Sep 18, 2002	42.62	43.05	41.96	42.89	687,587	-0.30(-0.69%)
Sep 17, 2002	43.93	44.23	43.10	43.18	506,528	-0.46(-1.05%)
Sep 16, 2002	43.71	44.00	43.05	43.64	377,493	-0.07(-0.15%)
Sep 13, 2002	44.15	44.44	43.16	43.71	621,011	-0.52(-1.19%)
Sep 12, 2002	44.72	45.08	44.15	44.23	369,944	-0.85(-1.89%)
Sep 11, 2002	45.31	45.79	44.95	45.09	181,883	-0.12(-0.26%)
Sep 10, 2002	45.02	45.38	44.50	45.20	399,319	+0.32(+0.71%)
Sep 09, 2002	45.17	45.17	44.26	44.88	568,848	-0.28(-0.63%)
Sep 06, 2002	44.44	45.71	44.33	45.17	687,176	+1.09(+2.48%)
Sep 05, 2002	45.17	45.38	43.97	44.07	833,918	-1.76(-3.83%)
Sep 04, 2002	44.92	45.92	44.51	45.83	680,861	+0.92(+2.04%)
Sep 03, 2002	45.86	45.86	44.47	44.91	812,229	-1.07(-2.33%)
Aug 30, 2002	45.31	46.78	45.24	45.98	752,242	+0.29(+0.64%)
Aug 29, 2002	45.75	45.89	44.37	45.69	866,725	-0.29(-0.63%)
Aug 28, 2002	46.91	46.95	45.60	45.98	414,282	-1.11(-2.37%)
Aug 27, 2002	47.06	47.76	46.88	47.10	645,445	+0.22(+0.47%)
Aug 26, 2002	46.55	47.05	45.92	46.88	324,782	+0.50(+1.07%)
Aug 23, 2002	47.36	47.36	46.26	46.38	331,645	-0.98(-2.06%)
Aug 22, 2002	46.73	47.50	46.26	47.36	401,241	+0.66(+1.42%)
Aug 21, 2002	46.91	47.02	46.22	46.70	531,374	-0.28(-0.59%)
Aug 20, 2002	46.99	47.31	46.70	46.97	394,789	+0.55(+1.18%)
Aug 16, 2002	46.37	46.73	45.53	46.43	525,608	-0.23(-0.48%)
Aug 15, 2002	46.04	46.83	45.35	46.65	494,173	+0.55(+1.19%)
Aug 14, 2002	44.77	46.19	43.02	46.11	1,719,038	+0.58(+1.28%)
Aug 13, 2002	45.53	46.70	45.52	45.52	522,451	-0.18(-0.40%)
Aug 12, 2002	44.98	45.97	44.59	45.71	461,640	+2.04(+4.67%)
Aug 07, 2002	43.35	43.95	42.62	43.67	447,364	+0.86(+2.01%)
Aug 06, 2002	42.14	43.60	42.14	42.81	593,008	+1.32(+3.18%)
Aug 05, 2002	42.75	43.20	41.41	41.49	550,317	-1.26(-2.95%)
Aug 02, 2002	44.44	44.45	42.12	42.75	635,974	-1.40(-3.17%)
Aug 01, 2002	44.98	45.89	44.06	44.15	644,210	-1.17(-2.59%)
Jul 31, 2002	44.87	45.60	44.00	45.32	963,913	+0.45(+1.01%)
Jul 30, 2002	44.75	45.22	43.45	44.87	1,328,229	+0.12(+0.26%)
Jul 29, 2002	41.34	45.26	41.31	44.75	1,881,155	+4.22(+10.41%)
Jul 26, 2002	40.58	40.94	40.10	40.53	1,027,607	-0.04(-0.09%)
Jul 25, 2002	41.78	41.85	39.92	40.57	1,856,583	-1.03(-2.47%)
Jul 24, 2002	39.41	41.89	39.05	41.60	1,451,910	+2.33(+5.94%)
Jul 23, 2002	38.68	39.70	38.21	39.27	1,444,909	+0.76(+1.97%)
Jul 22, 2002	39.37	39.77	37.93	38.51	1,141,404	-0.68(-1.75%)
Jul 19, 2002	41.95	41.96	38.97	39.19	991,093	-3.41(-8.00%)
Jul 17, 2002	42.46	43.64	42.38	42.60	662,467	-0.22(-0.51%)
Jul 12, 2002	42.80	43.59	41.85	42.82	1,596,044	+0.93(+2.23%)
Jul 11, 2002	42.84	42.84	40.94	41.89	730,004	-1.03(-2.39%)
Jul 10, 2002	43.82	43.82	42.85	42.92	719,846	-0.87(-1.98%)
Jul 09, 2002	44.82	45.28	43.78	43.78	459,856	-1.04(-2.32%)
Jul 08, 2002	45.70	45.87	44.66	44.82	534,119	-0.89(-1.94%)
Jul 05, 2002	44.44	45.89	44.44	45.71	229,928	+1.25(+2.82%)
Jul 04, 2002	44.34	44.79	43.50	44.46	559,651	+0.00(+0.00%)
Jul 03, 2002	44.34	44.79	43.50	44.46	559,377	+0.12(+0.26%)
Jul 02, 2002	45.56	45.58	43.79	44.34	803,993	-1.27(-2.78%)
Jul 01, 2002	45.72	46.11	45.57	45.61	567,613	-0.10(-0.22%)
Jun 28, 2002	45.85	46.26	45.71	45.71	822,936	-0.14(-0.30%)
Jun 27, 2002	46.22	46.40	45.34	45.85	1,059,316	-0.43(-0.93%)
Jun 26, 2002	47.06	47.13	45.89	46.28	706,119	-1.03(-2.19%)
Jun 25, 2002	47.72	48.08	47.32	47.32	634,052	+0.87(+1.87%)
Jun 21, 2002	47.28	47.85	46.45	46.45	547,022	-1.03(-2.16%)
Jun 20, 2002	47.17	47.89	47.10	47.48	501,037	+0.31(+0.65%)
Jun 19, 2002	46.91	47.83	46.81	47.17	487,722	-0.16(-0.34%)
Jun 18, 2002	47.35	47.57	47.16	47.33	475,230	+0.15(+0.32%)
Jun 17, 2002	46.26	47.21	46.26	47.18	508,587	+0.99(+2.15%)
Jun 14, 2002	46.17	46.40	45.74	46.19	643,386	-0.26(-0.55%)
Jun 12, 2002	45.21	46.48	45.09	46.44	924,242	+1.23(+2.72%)
Jun 11, 2002	45.53	46.22	45.13	45.21	1,077,024	-0.08(-0.18%)
Jun 10, 2002	45.28	45.57	45.13	45.29	548,807	+0.00(+0.00%)
Jun 07, 2002	44.91	45.42	44.50	45.29	831,722	+0.09(+0.19%)
Jun 06, 2002	46.42	46.70	45.12	45.20	442,011	-1.11(-2.41%)
Jun 05, 2002	46.37	46.60	45.97	46.32	391,907	-1.30(-2.74%)
May 31, 2002	47.06	47.65	46.78	47.62	1,016,899	-1.77(-3.58%)
May 28, 2002	50.15	50.15	49.25	49.39	553,749	-0.58(-1.15%)
May 27, 2002	50.74	50.75	49.92	49.97	533,845	+0.00(+0.00%)
May 24, 2002	50.74	50.75	49.92	49.97	533,021	-0.36(-0.72%)
May 23, 2002	49.25	50.52	49.06	50.33	716,552	+1.22(+2.49%)
May 22, 2002	48.52	49.25	48.44	49.11	485,800	+0.44(+0.91%)
May 21, 2002	48.71	49.62	48.50	48.66	370,493	-0.34(-0.68%)
May 20, 2002	49.88	49.88	48.63	49.00	334,940	-0.95(-1.91%)
May 17, 2002	49.43	49.95	48.99	49.95	332,469	+0.44(+0.88%)
May 16, 2002	50.08	50.28	49.21	49.52	357,864	-0.57(-1.13%)
May 15, 2002	50.44	50.78	49.68	50.08	523,549	-0.54(-1.06%)
May 14, 2002	49.76	50.78	49.70	50.62	622,521	+1.14(+2.31%)
May 13, 2002	48.72	49.48	48.63	49.48	317,094	+0.67(+1.37%)
May 10, 2002	49.03	49.14	48.44	48.81	361,433	-0.26(-0.53%)
May 09, 2002	48.88	49.65	48.87	49.07	284,012	+0.20(+0.40%)
May 08, 2002	49.25	49.48	48.66	48.87	363,080	-0.03(-0.06%)
May 07, 2002	48.74	49.25	48.66	48.90	640,092	+0.52(+1.07%)
May 06, 2002	49.07	49.32	48.36	48.39	568,162	-0.50(-1.03%)
May 03, 2002	49.14	49.46	48.81	48.89	650,662	+0.12(+0.25%)
May 02, 2002	47.88	48.82	47.72	48.77	703,374	+1.07(+2.25%)
May 01, 2002	46.80	47.86	46.11	47.69	671,801	+1.03(+2.22%)
Apr 30, 2002	46.59	46.93	46.19	46.66	797,816	+0.04(+0.08%)
Apr 29, 2002	46.92	46.92	46.40	46.62	507,351	-0.30(-0.64%)
Apr 26, 2002	46.78	47.46	46.48	46.92	588,066	+0.32(+0.69%)
Apr 25, 2002	47.03	47.35	46.25	46.60	745,104	-0.43(-0.91%)
Apr 24, 2002	46.84	47.72	46.84	47.03	491,702	+0.37(+0.80%)
Apr 23, 2002	45.53	46.88	45.11	46.66	749,222	+1.31(+2.89%)
Apr 22, 2002	46.73	46.81	45.32	45.35	432,676	-1.57(-3.34%)
Apr 19, 2002	46.59	47.33	46.59	46.91	297,053	+0.40(+0.86%)
Apr 18, 2002	46.85	47.24	46.37	46.51	320,801	-0.33(-0.70%)
Apr 17, 2002	47.21	47.46	46.77	46.84	303,916	-0.52(-1.11%)
Apr 16, 2002	47.21	47.61	47.06	47.37	435,422	+0.28(+0.59%)
Apr 15, 2002	47.02	47.18	46.35	47.09	536,041	+0.04(+0.08%)
Apr 12, 2002	46.89	47.21	46.35	47.05	344,274	+0.35(+0.75%)
Apr 11, 2002	46.99	47.27	46.70	46.70	480,172	-0.39(-0.82%)
Apr 10, 2002	45.97	47.34	45.84	47.09	945,107	+1.54(+3.39%)
Apr 09, 2002	45.30	45.89	44.96	45.55	727,533	+0.42(+0.94%)
Apr 08, 2002	44.88	45.30	44.46	45.12	566,378	+0.24(+0.54%)
Apr 05, 2002	44.80	45.10	44.66	44.88	925,477	+1.44(+3.30%)
Apr 04, 2002	44.04	44.04	42.54	43.45	650,799	-0.60(-1.36%)
Apr 03, 2002	44.11	44.44	43.85	44.04	579,007	-0.06(-0.13%)
Apr 02, 2002	44.15	44.23	43.45	44.10	351,275	-0.05(-0.12%)
Apr 01, 2002	44.46	44.51	43.78	44.15	415,929	-0.31(-0.69%)
Mar 29, 2002	45.09	45.17	44.37	44.46	359,786	+0.00(+0.00%)
Mar 28, 2002	45.09	45.17	44.37	44.46	359,236	-0.44(-0.99%)
Mar 27, 2002	44.58	45.19	44.47	44.90	541,394	+0.33(+0.74%)
Mar 26, 2002	44.18	45.02	44.07	44.58	577,497	+0.21(+0.48%)
Mar 25, 2002	44.55	44.58	44.22	44.37	560,750	-0.12(-0.26%)
Mar 22, 2002	44.15	44.73	44.15	44.48	1,073,318	+0.42(+0.94%)
Mar 21, 2002	44.98	44.98	43.63	44.07	515,450	-1.01(-2.25%)
Mar 20, 2002	45.20	45.33	44.91	45.08	815,935	+0.01(+0.03%)
Mar 19, 2002	44.98	45.22	44.88	45.06	611,265	+0.13(+0.29%)
Mar 18, 2002	44.51	45.41	44.40	44.93	1,124,794	+0.60(+1.36%)
Mar 15, 2002	42.98	44.72	42.98	44.33	1,129,736	+1.36(+3.17%)
Mar 14, 2002	43.09	43.20	42.69	42.97	830,212	+0.06(+0.14%)
Mar 13, 2002	44.26	44.28	42.58	42.91	1,447,929	-1.70(-3.81%)
Mar 12, 2002	45.31	45.31	44.42	44.61	931,380	-0.93(-2.03%)
Mar 11, 2002	45.75	45.82	45.31	45.53	391,907	-0.25(-0.56%)
Mar 08, 2002	45.89	46.03	45.25	45.79	474,955	-0.10(-0.22%)
Mar 07, 2002	45.89	46.00	45.31	45.89	826,917	-0.01(-0.02%)
Mar 06, 2002	45.79	46.19	45.68	45.89	859,450	+0.04(+0.08%)
Mar 05, 2002	46.43	46.43	45.67	45.86	558,690	-0.56(-1.21%)
Mar 04, 2002	46.04	46.44	45.91	46.42	782,990	+0.39(+0.84%)
Mar 01, 2002	46.44	46.80	45.79	46.03	558,141	-0.59(-1.27%)
Feb 28, 2002	45.92	47.02	45.92	46.62	686,489	+0.78(+1.70%)
Feb 27, 2002	45.97	46.43	45.38	45.84	683,607	-0.03(-0.06%)
Feb 26, 2002	46.26	46.77	45.76	45.87	728,631	-0.10(-0.22%)
Feb 25, 2002	44.81	46.10	44.81	45.97	657,937	+1.16(+2.58%)
Feb 22, 2002	43.96	45.06	43.93	44.82	713,943	+0.69(+1.57%)
Feb 21, 2002	44.07	44.79	43.91	44.12	431,990	+0.05(+0.12%)
Feb 20, 2002	43.83	44.17	43.53	44.07	478,524	+0.28(+0.63%)
Feb 19, 2002	45.32	45.41	43.66	43.80	400,692	-1.70(-3.75%)
Feb 18, 2002	44.96	46.33	44.96	45.50	682,920	+0.00(+0.00%)
Feb 15, 2002	44.96	46.33	44.96	45.50	681,548	+0.54(+1.20%)
Feb 14, 2002	44.44	44.96	44.15	44.96	527,942	+0.36(+0.80%)
Feb 13, 2002	44.22	44.86	44.22	44.61	480,446	+0.47(+1.07%)
Feb 12, 2002	43.64	44.37	43.16	44.13	544,552	+0.60(+1.39%)
Feb 11, 2002	43.67	44.18	42.87	43.53	741,672	-0.26(-0.58%)
Feb 08, 2002	42.94	43.78	42.65	43.78	695,824	+1.03(+2.40%)
Feb 07, 2002	42.43	42.78	42.11	42.76	511,881	+0.31(+0.72%)
Feb 06, 2002	42.18	42.80	42.07	42.45	934,949	+0.03(+0.07%)
Feb 05, 2002	41.71	42.44	41.16	42.42	709,825	+0.53(+1.27%)
Feb 04, 2002	43.20	43.20	41.82	41.89	559,651	-0.98(-2.28%)
Feb 01, 2002	43.35	43.35	42.76	42.86	469,465	-0.48(-1.11%)
Jan 31, 2002	42.91	43.77	42.84	43.35	837,350	+0.26(+0.59%)
Jan 30, 2002	42.29	43.56	42.18	43.09	814,975	+0.73(+1.72%)
Jan 29, 2002	42.51	42.51	41.89	42.36	642,014	-0.02(-0.05%)
Jan 28, 2002	41.92	42.80	41.89	42.38	526,020	+0.31(+0.74%)
Jan 25, 2002	41.53	42.15	41.41	42.07	688,686	+0.36(+0.86%)
Jan 24, 2002	40.80	42.47	40.58	41.71	700,216	+1.42(+3.53%)
Jan 23, 2002	39.07	40.55	39.05	40.29	496,507	+1.22(+3.13%)
Jan 22, 2002	39.45	39.88	38.76	39.07	795,757	-0.22(-0.56%)
Jan 21, 2002	39.56	40.02	38.79	39.29	571,045	+0.00(+0.00%)
Jan 18, 2002	39.56	40.02	38.79	39.29	570,770	-0.42(-1.05%)
Jan 17, 2002	39.63	39.74	38.93	39.70	396,986	+0.35(+0.89%)
Jan 16, 2002	40.14	40.45	39.34	39.35	300,759	-0.79(-1.96%)
Jan 15, 2002	40.54	41.04	40.03	40.14	330,410	-0.39(-0.97%)
Jan 14, 2002	41.12	41.20	40.42	40.53	269,736	-0.50(-1.23%)
Jan 11, 2002	41.27	41.43	40.81	41.04	161,704	-0.55(-1.33%)
Jan 10, 2002	41.52	41.71	40.90	41.59	265,755	+0.41(+0.99%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.